スターフライヤー(9206)の株価時系列情報
スターフライヤー(9206)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2022/12/30 | 2,422 | 2,430 | 2,410 | 2,430 | 1,800 |
2022/12/29 | 2,428 | 2,428 | 2,405 | 2,422 | 1,300 |
2022/12/28 | 2,446 | 2,446 | 2,403 | 2,403 | 4,000 |
2022/12/27 | 2,425 | 2,432 | 2,411 | 2,411 | 2,500 |
2022/12/26 | 2,419 | 2,447 | 2,410 | 2,425 | 2,800 |
2022/12/23 | 2,419 | 2,421 | 2,419 | 2,419 | 1,300 |
2022/12/22 | 2,415 | 2,440 | 2,415 | 2,419 | 1,100 |
2022/12/21 | 2,425 | 2,425 | 2,411 | 2,414 | 2,300 |
2022/12/20 | 2,448 | 2,450 | 2,408 | 2,450 | 3,500 |
2022/12/19 | 2,437 | 2,440 | 2,430 | 2,440 | 1,100 |
2022/12/16 | 2,444 | 2,447 | 2,435 | 2,447 | 1,700 |
2022/12/15 | 2,470 | 2,470 | 2,444 | 2,450 | 2,700 |
2022/12/14 | 2,450 | 2,455 | 2,441 | 2,455 | 700 |
2022/12/13 | 2,435 | 2,459 | 2,433 | 2,441 | 2,500 |
2022/12/12 | 2,480 | 2,484 | 2,428 | 2,443 | 2,500 |
2022/12/09 | 2,453 | 2,455 | 2,453 | 2,455 | 600 |
2022/12/08 | 2,467 | 2,467 | 2,443 | 2,453 | 1,700 |
2022/12/07 | 2,470 | 2,470 | 2,465 | 2,470 | 1,400 |
2022/12/06 | 2,480 | 2,482 | 2,470 | 2,470 | 1,200 |
2022/12/05 | 2,477 | 2,492 | 2,475 | 2,486 | 2,000 |
2022/12/02 | 2,474 | 2,490 | 2,471 | 2,477 | 1,500 |
2022/12/01 | 2,495 | 2,495 | 2,473 | 2,474 | 2,100 |
2022/11/30 | 2,471 | 2,485 | 2,456 | 2,477 | 3,500 |
2022/11/29 | 2,464 | 2,472 | 2,460 | 2,471 | 1,900 |
2022/11/28 | 2,472 | 2,481 | 2,460 | 2,464 | 1,500 |
2022/11/25 | 2,450 | 2,480 | 2,448 | 2,480 | 2,500 |
2022/11/24 | 2,450 | 2,460 | 2,449 | 2,455 | 2,000 |
2022/11/22 | 2,430 | 2,444 | 2,421 | 2,440 | 2,800 |
2022/11/21 | 2,435 | 2,449 | 2,425 | 2,425 | 2,200 |
2022/11/18 | 2,430 | 2,435 | 2,425 | 2,430 | 1,600 |
2022/11/17 | 2,444 | 2,444 | 2,425 | 2,437 | 2,000 |
2022/11/16 | 2,453 | 2,453 | 2,429 | 2,432 | 900 |
2022/11/15 | 2,440 | 2,452 | 2,421 | 2,448 | 1,400 |
2022/11/14 | 2,450 | 2,462 | 2,435 | 2,435 | 2,300 |
2022/11/11 | 2,458 | 2,469 | 2,415 | 2,417 | 6,600 |
2022/11/10 | 2,499 | 2,499 | 2,455 | 2,464 | 1,400 |
2022/11/09 | 2,499 | 2,510 | 2,462 | 2,462 | 2,600 |
2022/11/08 | 2,471 | 2,500 | 2,470 | 2,492 | 1,400 |
2022/11/07 | 2,477 | 2,499 | 2,474 | 2,475 | 3,700 |
2022/11/04 | 2,519 | 2,519 | 2,470 | 2,485 | 3,500 |
2022/11/02 | 2,486 | 2,525 | 2,475 | 2,525 | 3,300 |
2022/11/01 | 2,501 | 2,509 | 2,458 | 2,486 | 9,700 |
2022/10/31 | 2,533 | 2,533 | 2,504 | 2,510 | 1,500 |
2022/10/28 | 2,516 | 2,516 | 2,501 | 2,506 | 1,400 |
2022/10/27 | 2,544 | 2,544 | 2,503 | 2,520 | 1,200 |
2022/10/26 | 2,536 | 2,536 | 2,504 | 2,529 | 2,200 |
2022/10/25 | 2,512 | 2,513 | 2,505 | 2,505 | 1,400 |
2022/10/24 | 2,517 | 2,524 | 2,511 | 2,511 | 1,700 |
2022/10/21 | 2,545 | 2,550 | 2,511 | 2,534 | 1,700 |
2022/10/20 | 2,562 | 2,562 | 2,545 | 2,545 | 2,100 |
2022/10/19 | 2,571 | 2,576 | 2,557 | 2,562 | 3,400 |
2022/10/18 | 2,545 | 2,560 | 2,527 | 2,557 | 4,200 |
2022/10/17 | 2,525 | 2,548 | 2,525 | 2,543 | 3,000 |
2022/10/14 | 2,550 | 2,579 | 2,525 | 2,525 | 3,800 |
2022/10/13 | 2,585 | 2,587 | 2,546 | 2,546 | 5,500 |
2022/10/12 | 2,528 | 2,560 | 2,528 | 2,535 | 12,200 |
2022/10/11 | 2,495 | 2,525 | 2,495 | 2,512 | 3,900 |
2022/10/07 | 2,495 | 2,495 | 2,472 | 2,476 | 2,300 |
2022/10/06 | 2,475 | 2,495 | 2,451 | 2,485 | 2,300 |
2022/10/05 | 2,485 | 2,487 | 2,475 | 2,475 | 1,700 |
2022/10/04 | 2,436 | 2,477 | 2,436 | 2,467 | 2,900 |
2022/10/03 | 2,410 | 2,429 | 2,387 | 2,420 | 2,500 |
2022/09/30 | 2,480 | 2,480 | 2,406 | 2,410 | 2,400 |
2022/09/29 | 2,480 | 2,498 | 2,452 | 2,458 | 3,400 |
2022/09/28 | 2,530 | 2,538 | 2,482 | 2,501 | 5,800 |
2022/09/27 | 2,553 | 2,553 | 2,506 | 2,520 | 4,300 |
2022/09/26 | 2,550 | 2,553 | 2,505 | 2,505 | 4,200 |
2022/09/22 | 2,525 | 2,535 | 2,519 | 2,520 | 3,600 |
2022/09/21 | 2,540 | 2,550 | 2,525 | 2,525 | 2,600 |
2022/09/20 | 2,559 | 2,559 | 2,524 | 2,550 | 6,500 |
2022/09/16 | 2,540 | 2,550 | 2,518 | 2,524 | 2,700 |
2022/09/15 | 2,530 | 2,550 | 2,520 | 2,550 | 5,500 |
2022/09/14 | 2,503 | 2,524 | 2,503 | 2,524 | 2,300 |
2022/09/13 | 2,510 | 2,525 | 2,505 | 2,525 | 4,300 |
2022/09/12 | 2,510 | 2,515 | 2,500 | 2,510 | 8,400 |
2022/09/09 | 2,494 | 2,500 | 2,494 | 2,500 | 1,600 |
2022/09/08 | 2,498 | 2,500 | 2,485 | 2,487 | 700 |
2022/09/07 | 2,486 | 2,509 | 2,481 | 2,481 | 2,100 |
2022/09/06 | 2,500 | 2,510 | 2,492 | 2,495 | 7,600 |
2022/09/05 | 2,497 | 2,497 | 2,480 | 2,496 | 1,700 |
2022/09/02 | 2,487 | 2,489 | 2,482 | 2,482 | 1,800 |
2022/09/01 | 2,474 | 2,498 | 2,469 | 2,485 | 2,400 |
2022/08/31 | 2,462 | 2,480 | 2,460 | 2,466 | 3,400 |
2022/08/30 | 2,483 | 2,509 | 2,461 | 2,462 | 5,800 |
2022/08/29 | 2,500 | 2,507 | 2,420 | 2,478 | 29,100 |
2022/08/26 | 2,459 | 2,460 | 2,454 | 2,454 | 700 |
2022/08/25 | 2,455 | 2,455 | 2,454 | 2,454 | 700 |
2022/08/24 | 2,467 | 2,467 | 2,454 | 2,454 | 1,900 |
2022/08/23 | 2,440 | 2,463 | 2,432 | 2,456 | 5,400 |
2022/08/22 | 2,437 | 2,440 | 2,436 | 2,440 | 600 |
2022/08/19 | 2,437 | 2,437 | 2,426 | 2,437 | 1,400 |
2022/08/18 | 2,440 | 2,440 | 2,400 | 2,416 | 4,900 |
2022/08/17 | 2,435 | 2,436 | 2,416 | 2,435 | 2,800 |
2022/08/16 | 2,420 | 2,430 | 2,415 | 2,416 | 1,600 |
2022/08/15 | 2,419 | 2,419 | 2,410 | 2,414 | 1,600 |
2022/08/12 | 2,418 | 2,420 | 2,416 | 2,418 | 2,200 |
2022/08/10 | 2,403 | 2,415 | 2,403 | 2,405 | 800 |
2022/08/09 | 2,411 | 2,411 | 2,411 | 2,411 | 100 |
2022/08/08 | 2,417 | 2,417 | 2,410 | 2,411 | 700 |
2022/08/05 | 2,400 | 2,417 | 2,399 | 2,403 | 900 |
2022/08/04 | 2,402 | 2,402 | 2,400 | 2,402 | 600 |
2022/08/03 | 2,403 | 2,403 | 2,402 | 2,402 | 600 |
2022/08/02 | 2,411 | 2,419 | 2,402 | 2,402 | 1,100 |
2022/08/01 | 2,437 | 2,437 | 2,375 | 2,421 | 5,000 |
2022/07/29 | 2,430 | 2,430 | 2,430 | 2,430 | 200 |
2022/07/28 | 2,442 | 2,449 | 2,435 | 2,435 | 2,700 |
2022/07/27 | 2,448 | 2,448 | 2,441 | 2,442 | 1,100 |
2022/07/26 | 2,438 | 2,446 | 2,437 | 2,440 | 1,200 |
2022/07/25 | 2,410 | 2,437 | 2,410 | 2,437 | 500 |
2022/07/22 | 2,394 | 2,410 | 2,394 | 2,410 | 800 |
2022/07/21 | 2,409 | 2,418 | 2,396 | 2,418 | 1,200 |
2022/07/20 | 2,390 | 2,410 | 2,390 | 2,410 | 800 |
2022/07/19 | 2,400 | 2,400 | 2,387 | 2,387 | 1,000 |
2022/07/15 | 2,404 | 2,404 | 2,387 | 2,400 | 500 |
2022/07/14 | 2,400 | 2,404 | 2,384 | 2,404 | 1,200 |
2022/07/13 | 2,383 | 2,385 | 2,383 | 2,385 | 200 |
2022/07/12 | 2,375 | 2,397 | 2,375 | 2,397 | 700 |
2022/07/11 | 2,399 | 2,399 | 2,382 | 2,382 | 400 |
2022/07/08 | 2,384 | 2,409 | 2,381 | 2,381 | 900 |
2022/07/07 | 2,395 | 2,395 | 2,385 | 2,385 | 700 |
2022/07/06 | 2,411 | 2,411 | 2,398 | 2,400 | 800 |
2022/07/05 | 2,393 | 2,408 | 2,393 | 2,408 | 700 |
2022/07/04 | 2,382 | 2,410 | 2,382 | 2,400 | 1,000 |
2022/07/01 | 2,445 | 2,445 | 2,375 | 2,382 | 2,500 |
2022/06/30 | 2,441 | 2,455 | 2,441 | 2,444 | 400 |
2022/06/29 | 2,437 | 2,448 | 2,437 | 2,441 | 1,300 |
2022/06/28 | 2,458 | 2,458 | 2,437 | 2,437 | 600 |
2022/06/27 | 2,447 | 2,460 | 2,445 | 2,445 | 1,200 |
2022/06/24 | 2,460 | 2,464 | 2,433 | 2,446 | 5,500 |
2022/06/23 | 2,395 | 2,435 | 2,395 | 2,435 | 2,100 |
2022/06/22 | 2,394 | 2,397 | 2,372 | 2,390 | 1,800 |
2022/06/21 | 2,377 | 2,395 | 2,345 | 2,367 | 900 |
2022/06/20 | 2,383 | 2,399 | 2,333 | 2,343 | 1,100 |
2022/06/17 | 2,322 | 2,401 | 2,302 | 2,383 | 3,900 |
2022/06/16 | 2,408 | 2,408 | 2,352 | 2,356 | 1,400 |
2022/06/15 | 2,400 | 2,400 | 2,360 | 2,360 | 3,300 |
2022/06/14 | 2,408 | 2,408 | 2,402 | 2,405 | 1,400 |
2022/06/13 | 2,440 | 2,440 | 2,413 | 2,413 | 2,700 |
2022/06/10 | 2,449 | 2,450 | 2,438 | 2,440 | 1,500 |
2022/06/09 | 2,456 | 2,458 | 2,440 | 2,441 | 2,100 |
2022/06/08 | 2,450 | 2,461 | 2,442 | 2,444 | 2,400 |
2022/06/07 | 2,462 | 2,462 | 2,432 | 2,433 | 2,400 |
2022/06/06 | 2,436 | 2,475 | 2,436 | 2,445 | 3,600 |
2022/06/03 | 2,430 | 2,449 | 2,430 | 2,435 | 2,500 |
2022/06/02 | 2,448 | 2,448 | 2,420 | 2,430 | 2,500 |
2022/06/01 | 2,461 | 2,466 | 2,431 | 2,439 | 3,400 |
2022/05/31 | 2,457 | 2,464 | 2,440 | 2,450 | 7,900 |
2022/05/30 | 2,442 | 2,444 | 2,421 | 2,439 | 3,000 |
2022/05/27 | 2,422 | 2,436 | 2,403 | 2,410 | 3,300 |
2022/05/26 | 2,367 | 2,417 | 2,367 | 2,397 | 10,100 |
2022/05/25 | 2,320 | 2,348 | 2,320 | 2,342 | 3,100 |
2022/05/24 | 2,320 | 2,346 | 2,300 | 2,320 | 1,500 |
2022/05/23 | 2,295 | 2,329 | 2,283 | 2,300 | 6,300 |
2022/05/20 | 2,271 | 2,294 | 2,267 | 2,294 | 900 |
2022/05/19 | 2,282 | 2,282 | 2,268 | 2,275 | 1,200 |
2022/05/18 | 2,240 | 2,312 | 2,240 | 2,285 | 4,800 |
2022/05/17 | 2,246 | 2,246 | 2,239 | 2,240 | 700 |
2022/05/16 | 2,220 | 2,248 | 2,220 | 2,222 | 3,000 |
2022/05/13 | 2,200 | 2,223 | 2,153 | 2,211 | 8,900 |
2022/05/12 | 2,313 | 2,313 | 2,260 | 2,260 | 6,800 |
2022/05/11 | 2,363 | 2,363 | 2,315 | 2,315 | 2,600 |
2022/05/10 | 2,364 | 2,364 | 2,312 | 2,325 | 5,000 |
2022/05/09 | 2,386 | 2,386 | 2,368 | 2,369 | 1,900 |
2022/05/06 | 2,390 | 2,390 | 2,370 | 2,373 | 3,000 |
2022/05/02 | 2,390 | 2,393 | 2,370 | 2,390 | 2,300 |
2022/04/28 | 2,398 | 2,398 | 2,380 | 2,390 | 1,700 |
2022/04/27 | 2,372 | 2,399 | 2,363 | 2,399 | 2,700 |
2022/04/26 | 2,381 | 2,393 | 2,375 | 2,375 | 1,000 |
2022/04/25 | 2,393 | 2,394 | 2,375 | 2,381 | 4,300 |
2022/04/22 | 2,404 | 2,409 | 2,393 | 2,393 | 2,500 |
2022/04/21 | 2,404 | 2,408 | 2,403 | 2,408 | 1,700 |
2022/04/20 | 2,403 | 2,404 | 2,393 | 2,404 | 1,600 |
2022/04/19 | 2,391 | 2,391 | 2,388 | 2,388 | 2,500 |
2022/04/18 | 2,401 | 2,401 | 2,390 | 2,390 | 3,900 |
2022/04/15 | 2,400 | 2,403 | 2,395 | 2,401 | 2,500 |
2022/04/14 | 2,415 | 2,420 | 2,401 | 2,401 | 3,400 |
2022/04/13 | 2,412 | 2,414 | 2,405 | 2,405 | 1,600 |
2022/04/12 | 2,420 | 2,420 | 2,410 | 2,411 | 1,600 |
2022/04/11 | 2,441 | 2,441 | 2,421 | 2,422 | 1,700 |
2022/04/08 | 2,442 | 2,442 | 2,430 | 2,441 | 1,500 |
2022/04/07 | 2,466 | 2,466 | 2,420 | 2,442 | 4,700 |
2022/04/06 | 2,475 | 2,475 | 2,448 | 2,455 | 4,100 |
2022/04/05 | 2,425 | 2,460 | 2,420 | 2,460 | 6,100 |
2022/04/04 | 2,416 | 2,426 | 2,416 | 2,421 | 2,200 |
2022/04/01 | 2,428 | 2,428 | 2,410 | 2,416 | 2,900 |
2022/03/31 | 2,415 | 2,422 | 2,410 | 2,413 | 5,000 |
2022/03/30 | 2,435 | 2,435 | 2,402 | 2,415 | 6,600 |
2022/03/29 | 2,391 | 2,443 | 2,382 | 2,443 | 37,400 |
2022/03/28 | 2,499 | 2,501 | 2,497 | 2,498 | 11,600 |
2022/03/25 | 2,498 | 2,503 | 2,488 | 2,498 | 48,300 |
2022/03/24 | 2,649 | 2,649 | 2,602 | 2,602 | 12,000 |
2022/03/23 | 2,615 | 2,649 | 2,615 | 2,640 | 5,600 |
2022/03/22 | 2,660 | 2,675 | 2,650 | 2,660 | 3,800 |
2022/03/18 | 2,651 | 2,670 | 2,650 | 2,652 | 3,300 |
2022/03/17 | 2,700 | 2,738 | 2,700 | 2,715 | 1,300 |
2022/03/16 | 2,694 | 2,697 | 2,680 | 2,680 | 500 |
2022/03/15 | 2,625 | 2,695 | 2,625 | 2,645 | 1,400 |
2022/03/14 | 2,630 | 2,669 | 2,621 | 2,623 | 2,000 |
2022/03/11 | 2,593 | 2,614 | 2,592 | 2,614 | 1,200 |
2022/03/10 | 2,550 | 2,600 | 2,511 | 2,554 | 3,200 |
2022/03/09 | 2,550 | 2,600 | 2,540 | 2,540 | 2,500 |
2022/03/08 | 2,530 | 2,530 | 2,505 | 2,505 | 2,100 |
2022/03/07 | 2,675 | 2,675 | 2,536 | 2,539 | 7,700 |
2022/03/04 | 2,690 | 2,690 | 2,676 | 2,677 | 1,200 |
2022/03/03 | 2,714 | 2,720 | 2,690 | 2,690 | 2,900 |
2022/03/02 | 2,720 | 2,720 | 2,712 | 2,713 | 600 |
2022/03/01 | 2,711 | 2,727 | 2,711 | 2,713 | 400 |
2022/02/28 | 2,703 | 2,710 | 2,703 | 2,710 | 200 |
2022/02/25 | 2,688 | 2,735 | 2,688 | 2,701 | 1,900 |
2022/02/24 | 2,701 | 2,701 | 2,697 | 2,700 | 2,000 |
2022/02/22 | 2,725 | 2,725 | 2,700 | 2,708 | 800 |
2022/02/21 | 2,703 | 2,756 | 2,703 | 2,756 | 700 |
2022/02/18 | 2,735 | 2,770 | 2,703 | 2,703 | 800 |
2022/02/17 | 2,769 | 2,769 | 2,748 | 2,750 | 900 |
2022/02/16 | 2,765 | 2,770 | 2,699 | 2,749 | 2,100 |
2022/02/15 | 2,765 | 2,765 | 2,735 | 2,735 | 600 |
2022/02/14 | 2,765 | 2,765 | 2,735 | 2,765 | 2,500 |
2022/02/10 | 2,777 | 2,777 | 2,736 | 2,771 | 1,000 |
2022/02/09 | 2,719 | 2,740 | 2,719 | 2,737 | 2,300 |
2022/02/08 | 2,705 | 2,719 | 2,705 | 2,715 | 800 |
2022/02/07 | 2,701 | 2,715 | 2,700 | 2,701 | 900 |
2022/02/04 | 2,699 | 2,728 | 2,699 | 2,715 | 1,800 |
2022/02/03 | 2,694 | 2,700 | 2,690 | 2,699 | 800 |
2022/02/02 | 2,690 | 2,695 | 2,686 | 2,690 | 1,000 |
2022/02/01 | 2,675 | 2,677 | 2,675 | 2,676 | 900 |
2022/01/31 | 2,671 | 2,700 | 2,670 | 2,700 | 2,200 |
2022/01/28 | 2,671 | 2,702 | 2,671 | 2,699 | 1,000 |
2022/01/27 | 2,719 | 2,719 | 2,670 | 2,699 | 1,200 |
2022/01/26 | 2,675 | 2,678 | 2,675 | 2,678 | 400 |
2022/01/25 | 2,682 | 2,682 | 2,675 | 2,675 | 700 |
2022/01/24 | 2,680 | 2,681 | 2,680 | 2,681 | 400 |
2022/01/21 | 2,671 | 2,700 | 2,671 | 2,680 | 1,000 |
2022/01/20 | 2,702 | 2,702 | 2,685 | 2,701 | 1,100 |
2022/01/19 | 2,686 | 2,699 | 2,686 | 2,686 | 600 |
2022/01/18 | 2,730 | 2,730 | 2,704 | 2,704 | 800 |
2022/01/17 | 2,716 | 2,716 | 2,700 | 2,700 | 800 |
2022/01/14 | 2,706 | 2,706 | 2,650 | 2,678 | 2,800 |
2022/01/13 | 2,720 | 2,739 | 2,706 | 2,706 | 400 |
2022/01/12 | 2,706 | 2,711 | 2,706 | 2,711 | 400 |
2022/01/11 | 2,714 | 2,764 | 2,704 | 2,704 | 800 |
2022/01/07 | 2,740 | 2,740 | 2,714 | 2,714 | 500 |
2022/01/06 | 2,760 | 2,760 | 2,700 | 2,713 | 2,000 |
2022/01/05 | 2,774 | 2,774 | 2,760 | 2,760 | 300 |
2022/01/04 | 2,767 | 2,780 | 2,750 | 2,780 | 600 |